Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan · Delayed Price · Currency is TWD 16.40
-0.50 (-2.96%)
Mar 23, 2026, 1:30 PM CST
Sinkang Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 17.30 | 17.90 | 16.05 | 16.40 | 16.40 | -2.96% | 6,619,236 |
| Mar 20, 2026 | 15.85 | 16.90 | 15.85 | 16.90 | 16.90 | 9.74% | 2,819,859 |
| Mar 19, 2026 | 15.35 | 15.45 | 15.30 | 15.40 | 15.40 | -1.91% | 315,254 |
| Mar 18, 2026 | 15.55 | 16.10 | 15.55 | 15.70 | 15.70 | 1.95% | 514,973 |
| Mar 17, 2026 | 15.25 | 15.50 | 15.25 | 15.40 | 15.40 | 1.65% | 243,361 |
| Mar 16, 2026 | 15.15 | 15.35 | 15.05 | 15.15 | 15.15 | - | 220,624 |
| Mar 13, 2026 | 15.25 | 15.30 | 15.10 | 15.15 | 15.15 | -0.98% | 206,206 |
| Mar 12, 2026 | 15.55 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 219,332 |
| Mar 11, 2026 | 15.35 | 15.60 | 15.35 | 15.50 | 15.50 | 1.97% | 251,545 |
| Mar 10, 2026 | 15.25 | 15.40 | 15.05 | 15.20 | 15.20 | 1.00% | 350,623 |
| Mar 9, 2026 | 15.20 | 15.25 | 14.90 | 15.05 | 15.05 | -4.14% | 444,485 |
| Mar 6, 2026 | 15.15 | 15.80 | 14.90 | 15.70 | 15.70 | 2.95% | 543,842 |
| Mar 5, 2026 | 15.30 | 15.35 | 15.00 | 15.25 | 15.25 | 2.01% | 507,334 |
| Mar 4, 2026 | 16.05 | 16.05 | 14.85 | 14.95 | 14.95 | -6.27% | 855,695 |
| Mar 3, 2026 | 16.15 | 16.35 | 15.80 | 15.95 | 15.95 | -1.24% | 470,814 |
| Mar 2, 2026 | 16.15 | 16.40 | 16.10 | 16.15 | 16.15 | -1.52% | 469,495 |
| Feb 26, 2026 | 16.65 | 16.70 | 16.35 | 16.40 | 16.40 | -0.91% | 460,658 |
| Feb 25, 2026 | 16.30 | 16.85 | 16.30 | 16.55 | 16.55 | 2.80% | 884,723 |
| Feb 24, 2026 | 16.30 | 16.55 | 16.05 | 16.10 | 16.10 | -1.23% | 615,645 |
| Feb 23, 2026 | 16.75 | 16.75 | 16.05 | 16.30 | 16.30 | -2.40% | 714,360 |
| Feb 11, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 1.83% | 521,246 |
| Feb 10, 2026 | 16.70 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 326,379 |
| Feb 9, 2026 | 16.70 | 16.80 | 16.20 | 16.60 | 16.60 | 0.91% | 451,957 |
| Feb 6, 2026 | 16.55 | 16.55 | 15.70 | 16.45 | 16.45 | -0.30% | 895,217 |
| Feb 5, 2026 | 16.95 | 17.05 | 16.50 | 16.50 | 16.50 | -2.65% | 777,507 |
| Feb 4, 2026 | 16.80 | 17.30 | 16.65 | 16.95 | 16.95 | 0.89% | 792,186 |
| Feb 3, 2026 | 17.50 | 17.55 | 16.60 | 16.80 | 16.80 | -2.89% | 1,297,913 |
| Feb 2, 2026 | 17.55 | 18.55 | 17.15 | 17.30 | 17.30 | -3.62% | 2,734,601 |
| Jan 30, 2026 | 17.30 | 19.00 | 16.85 | 17.95 | 17.95 | 3.16% | 8,345,509 |
| Jan 29, 2026 | 16.80 | 18.25 | 16.65 | 17.40 | 17.40 | 4.82% | 6,413,470 |
| Jan 28, 2026 | 16.75 | 16.90 | 16.45 | 16.60 | 16.60 | 1.53% | 920,459 |
| Jan 27, 2026 | 16.70 | 16.75 | 16.25 | 16.35 | 16.35 | -2.39% | 537,472 |
| Jan 26, 2026 | 16.45 | 16.85 | 16.45 | 16.75 | 16.75 | 3.40% | 800,081 |
| Jan 23, 2026 | 16.20 | 16.40 | 16.05 | 16.20 | 16.20 | 1.89% | 596,829 |
| Jan 22, 2026 | 16.00 | 16.35 | 15.90 | 15.90 | 15.90 | - | 317,463 |
| Jan 21, 2026 | 16.30 | 16.35 | 15.85 | 15.90 | 15.90 | -3.05% | 767,488 |
| Jan 20, 2026 | 16.75 | 16.85 | 16.35 | 16.40 | 16.40 | -1.80% | 561,566 |
| Jan 19, 2026 | 16.55 | 16.90 | 16.30 | 16.70 | 16.70 | -0.60% | 774,959 |
| Jan 16, 2026 | 16.90 | 17.00 | 16.65 | 16.80 | 16.80 | -2.33% | 1,009,128 |
| Jan 15, 2026 | 17.00 | 17.90 | 16.90 | 17.20 | 17.20 | 5.52% | 5,636,753 |
| Jan 14, 2026 | 16.50 | 16.50 | 16.05 | 16.30 | 16.30 | -0.31% | 623,223 |
| Jan 13, 2026 | 16.75 | 16.75 | 16.10 | 16.35 | 16.35 | -2.39% | 811,226 |
| Jan 12, 2026 | 16.50 | 16.95 | 16.50 | 16.75 | 16.75 | 3.08% | 1,402,693 |
| Jan 9, 2026 | 16.40 | 16.40 | 15.90 | 16.25 | 16.25 | -2.11% | 972,244 |
| Jan 8, 2026 | 17.65 | 17.70 | 16.30 | 16.60 | 16.60 | 1.84% | 3,382,168 |
| Jan 7, 2026 | 15.05 | 16.30 | 15.05 | 16.30 | 16.30 | 9.76% | 2,321,877 |
| Jan 6, 2026 | 14.70 | 14.90 | 14.70 | 14.85 | 14.85 | 1.37% | 208,786 |
| Jan 5, 2026 | 15.45 | 15.45 | 14.50 | 14.65 | 14.65 | -4.25% | 417,511 |
| Jan 2, 2026 | 15.35 | 15.45 | 15.20 | 15.30 | 15.30 | -0.33% | 617,279 |
| Dec 31, 2025 | 15.70 | 16.00 | 15.25 | 15.35 | 15.35 | 2.68% | 1,399,245 |